アジア航測(9233)の株価時系列情報
アジア航測(9233)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,131 | 1,144 | 1,125 | 1,144 | 24,300 |
| 2024/10/03 | 1,136 | 1,145 | 1,130 | 1,130 | 15,400 |
| 2024/10/02 | 1,160 | 1,160 | 1,135 | 1,135 | 16,600 |
| 2024/10/01 | 1,173 | 1,178 | 1,150 | 1,163 | 21,600 |
| 2024/09/30 | 1,127 | 1,180 | 1,127 | 1,171 | 72,600 |
| 2024/09/27 | 1,115 | 1,126 | 1,100 | 1,126 | 20,900 |
| 2024/09/26 | 1,129 | 1,140 | 1,125 | 1,136 | 76,200 |
| 2024/09/25 | 1,130 | 1,130 | 1,116 | 1,128 | 31,600 |
| 2024/09/24 | 1,138 | 1,143 | 1,132 | 1,132 | 15,700 |
| 2024/09/20 | 1,134 | 1,134 | 1,127 | 1,132 | 24,000 |
| 2024/09/19 | 1,136 | 1,140 | 1,133 | 1,134 | 14,600 |
| 2024/09/18 | 1,133 | 1,142 | 1,133 | 1,140 | 11,100 |
| 2024/09/17 | 1,143 | 1,145 | 1,131 | 1,138 | 14,900 |
| 2024/09/13 | 1,148 | 1,152 | 1,141 | 1,144 | 14,400 |
| 2024/09/12 | 1,155 | 1,165 | 1,146 | 1,155 | 14,000 |
| 2024/09/11 | 1,162 | 1,171 | 1,134 | 1,154 | 23,700 |
| 2024/09/10 | 1,164 | 1,176 | 1,163 | 1,173 | 9,100 |
| 2024/09/09 | 1,150 | 1,158 | 1,142 | 1,158 | 16,500 |
| 2024/09/06 | 1,185 | 1,185 | 1,160 | 1,162 | 13,900 |
| 2024/09/05 | 1,179 | 1,182 | 1,165 | 1,177 | 16,600 |
| 2024/09/04 | 1,160 | 1,170 | 1,156 | 1,169 | 19,000 |
| 2024/09/03 | 1,189 | 1,189 | 1,177 | 1,177 | 15,400 |
| 2024/09/02 | 1,198 | 1,198 | 1,185 | 1,187 | 17,200 |
| 2024/08/30 | 1,199 | 1,199 | 1,187 | 1,187 | 10,500 |
| 2024/08/29 | 1,194 | 1,198 | 1,190 | 1,195 | 7,300 |
| 2024/08/28 | 1,200 | 1,200 | 1,185 | 1,194 | 7,200 |
| 2024/08/27 | 1,189 | 1,199 | 1,186 | 1,198 | 21,900 |
| 2024/08/26 | 1,187 | 1,189 | 1,181 | 1,186 | 10,000 |
| 2024/08/23 | 1,185 | 1,185 | 1,171 | 1,179 | 11,600 |
| 2024/08/22 | 1,185 | 1,185 | 1,176 | 1,185 | 6,200 |
| 2024/08/21 | 1,183 | 1,183 | 1,150 | 1,168 | 18,000 |
| 2024/08/20 | 1,195 | 1,195 | 1,173 | 1,185 | 13,000 |
| 2024/08/19 | 1,182 | 1,190 | 1,160 | 1,178 | 75,200 |
| 2024/08/16 | 1,092 | 1,118 | 1,092 | 1,110 | 28,800 |
| 2024/08/15 | 1,069 | 1,115 | 1,061 | 1,092 | 32,100 |
| 2024/08/14 | 1,144 | 1,146 | 1,091 | 1,099 | 65,300 |
| 2024/08/13 | 1,154 | 1,154 | 1,120 | 1,132 | 13,500 |
| 2024/08/09 | 1,162 | 1,162 | 1,118 | 1,132 | 34,200 |
| 2024/08/08 | 1,111 | 1,149 | 1,110 | 1,132 | 16,100 |
| 2024/08/07 | 1,079 | 1,136 | 1,075 | 1,113 | 21,300 |
| 2024/08/06 | 1,020 | 1,120 | 1,020 | 1,087 | 43,800 |
| 2024/08/05 | 1,110 | 1,110 | 1,008 | 1,011 | 78,400 |
| 2024/08/02 | 1,155 | 1,175 | 1,125 | 1,126 | 45,100 |
| 2024/08/01 | 1,195 | 1,200 | 1,175 | 1,178 | 35,800 |
| 2024/07/31 | 1,185 | 1,193 | 1,174 | 1,193 | 40,200 |
| 2024/07/30 | 1,168 | 1,175 | 1,162 | 1,166 | 18,700 |
| 2024/07/29 | 1,157 | 1,165 | 1,152 | 1,164 | 15,000 |
| 2024/07/26 | 1,147 | 1,147 | 1,135 | 1,143 | 21,200 |
| 2024/07/25 | 1,143 | 1,150 | 1,133 | 1,137 | 22,900 |
| 2024/07/24 | 1,158 | 1,158 | 1,141 | 1,148 | 13,100 |
| 2024/07/23 | 1,159 | 1,159 | 1,139 | 1,148 | 32,500 |
| 2024/07/22 | 1,135 | 1,138 | 1,130 | 1,138 | 19,800 |
| 2024/07/19 | 1,115 | 1,124 | 1,115 | 1,122 | 6,000 |
| 2024/07/18 | 1,117 | 1,122 | 1,115 | 1,120 | 6,200 |
| 2024/07/17 | 1,117 | 1,127 | 1,116 | 1,121 | 7,000 |
| 2024/07/16 | 1,114 | 1,122 | 1,114 | 1,117 | 4,600 |
| 2024/07/12 | 1,128 | 1,128 | 1,110 | 1,113 | 12,400 |
| 2024/07/11 | 1,119 | 1,122 | 1,115 | 1,116 | 5,600 |
| 2024/07/10 | 1,126 | 1,130 | 1,115 | 1,116 | 10,400 |
| 2024/07/09 | 1,131 | 1,131 | 1,118 | 1,118 | 14,600 |
| 2024/07/08 | 1,149 | 1,149 | 1,122 | 1,123 | 12,500 |
| 2024/07/05 | 1,159 | 1,159 | 1,134 | 1,140 | 22,100 |
| 2024/07/04 | 1,142 | 1,144 | 1,100 | 1,134 | 28,800 |
| 2024/07/03 | 1,124 | 1,133 | 1,117 | 1,124 | 16,300 |
| 2024/07/02 | 1,117 | 1,118 | 1,107 | 1,117 | 16,800 |
| 2024/07/01 | 1,104 | 1,105 | 1,094 | 1,105 | 9,600 |
| 2024/06/28 | 1,094 | 1,094 | 1,090 | 1,090 | 9,300 |
| 2024/06/27 | 1,093 | 1,093 | 1,081 | 1,087 | 18,500 |
| 2024/06/26 | 1,085 | 1,094 | 1,080 | 1,081 | 14,200 |
| 2024/06/25 | 1,084 | 1,092 | 1,080 | 1,085 | 11,100 |
| 2024/06/24 | 1,097 | 1,097 | 1,081 | 1,082 | 9,300 |
| 2024/06/21 | 1,097 | 1,106 | 1,094 | 1,097 | 13,600 |
| 2024/06/20 | 1,083 | 1,091 | 1,083 | 1,091 | 7,000 |
| 2024/06/19 | 1,078 | 1,087 | 1,078 | 1,078 | 5,400 |
| 2024/06/18 | 1,070 | 1,080 | 1,070 | 1,075 | 6,900 |
| 2024/06/17 | 1,076 | 1,078 | 1,065 | 1,068 | 8,400 |
| 2024/06/14 | 1,074 | 1,082 | 1,070 | 1,076 | 10,700 |
| 2024/06/13 | 1,067 | 1,078 | 1,064 | 1,072 | 9,200 |
| 2024/06/12 | 1,052 | 1,066 | 1,052 | 1,066 | 9,500 |
| 2024/06/11 | 1,050 | 1,060 | 1,050 | 1,051 | 12,100 |
| 2024/06/10 | 1,068 | 1,068 | 1,044 | 1,048 | 22,500 |
| 2024/06/07 | 1,050 | 1,055 | 1,046 | 1,050 | 7,200 |
| 2024/06/06 | 1,059 | 1,059 | 1,041 | 1,042 | 8,700 |
| 2024/06/05 | 1,064 | 1,064 | 1,049 | 1,059 | 19,600 |
| 2024/06/04 | 1,050 | 1,063 | 1,046 | 1,063 | 22,100 |
| 2024/06/03 | 1,040 | 1,047 | 1,037 | 1,045 | 13,400 |
| 2024/05/31 | 1,023 | 1,042 | 1,023 | 1,032 | 14,600 |
| 2024/05/30 | 1,010 | 1,023 | 1,005 | 1,021 | 16,700 |
| 2024/05/29 | 1,030 | 1,032 | 1,014 | 1,018 | 26,300 |
| 2024/05/28 | 1,049 | 1,049 | 1,029 | 1,030 | 20,400 |
| 2024/05/27 | 1,056 | 1,060 | 1,025 | 1,048 | 24,900 |
| 2024/05/24 | 1,051 | 1,072 | 1,045 | 1,068 | 7,300 |
| 2024/05/23 | 1,051 | 1,058 | 1,040 | 1,049 | 22,400 |
| 2024/05/22 | 1,082 | 1,086 | 1,020 | 1,051 | 28,300 |
| 2024/05/21 | 1,083 | 1,090 | 1,083 | 1,083 | 2,300 |
| 2024/05/20 | 1,086 | 1,098 | 1,083 | 1,083 | 12,000 |
| 2024/05/17 | 1,077 | 1,085 | 1,077 | 1,080 | 10,200 |
| 2024/05/16 | 1,110 | 1,110 | 1,084 | 1,090 | 16,600 |
| 2024/05/15 | 1,121 | 1,127 | 1,107 | 1,113 | 14,200 |
| 2024/05/14 | 1,120 | 1,130 | 1,117 | 1,127 | 8,900 |
| 2024/05/13 | 1,139 | 1,139 | 1,110 | 1,123 | 20,500 |
| 2024/05/10 | 1,110 | 1,148 | 1,105 | 1,121 | 31,200 |
| 2024/05/09 | 1,104 | 1,107 | 1,098 | 1,106 | 5,800 |
| 2024/05/08 | 1,091 | 1,103 | 1,088 | 1,101 | 11,700 |
| 2024/05/07 | 1,100 | 1,100 | 1,085 | 1,088 | 11,800 |
| 2024/05/02 | 1,080 | 1,085 | 1,078 | 1,084 | 7,300 |
| 2024/05/01 | 1,073 | 1,082 | 1,073 | 1,077 | 4,500 |
| 2024/04/30 | 1,078 | 1,080 | 1,073 | 1,074 | 8,900 |
| 2024/04/26 | 1,067 | 1,078 | 1,060 | 1,078 | 11,800 |
| 2024/04/25 | 1,078 | 1,078 | 1,062 | 1,062 | 8,400 |
| 2024/04/24 | 1,078 | 1,080 | 1,075 | 1,078 | 7,600 |
| 2024/04/23 | 1,069 | 1,078 | 1,069 | 1,078 | 5,800 |
| 2024/04/22 | 1,070 | 1,078 | 1,068 | 1,068 | 5,100 |
| 2024/04/19 | 1,071 | 1,076 | 1,048 | 1,068 | 16,100 |
| 2024/04/18 | 1,065 | 1,076 | 1,063 | 1,071 | 8,100 |
| 2024/04/17 | 1,084 | 1,084 | 1,065 | 1,065 | 14,700 |
| 2024/04/16 | 1,079 | 1,089 | 1,072 | 1,077 | 17,100 |
| 2024/04/15 | 1,076 | 1,081 | 1,065 | 1,079 | 13,300 |
| 2024/04/12 | 1,080 | 1,085 | 1,075 | 1,078 | 6,700 |
| 2024/04/11 | 1,089 | 1,090 | 1,075 | 1,080 | 30,900 |
| 2024/04/10 | 1,085 | 1,092 | 1,076 | 1,089 | 18,300 |
| 2024/04/09 | 1,054 | 1,078 | 1,047 | 1,074 | 33,100 |
| 2024/04/08 | 1,050 | 1,052 | 1,040 | 1,051 | 16,900 |
| 2024/04/05 | 1,049 | 1,053 | 1,031 | 1,034 | 25,000 |
| 2024/04/04 | 1,038 | 1,045 | 1,031 | 1,045 | 14,500 |
| 2024/04/03 | 1,019 | 1,037 | 1,015 | 1,035 | 8,400 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,024 | 11,800 |
| 2024/04/01 | 1,050 | 1,054 | 1,034 | 1,040 | 18,300 |
| 2024/03/29 | 1,034 | 1,052 | 1,032 | 1,050 | 21,000 |
| 2024/03/28 | 1,021 | 1,033 | 1,021 | 1,027 | 8,400 |
| 2024/03/27 | 1,038 | 1,043 | 1,030 | 1,030 | 14,000 |
| 2024/03/26 | 1,044 | 1,044 | 1,035 | 1,036 | 14,600 |
| 2024/03/25 | 1,029 | 1,041 | 1,029 | 1,039 | 23,700 |
| 2024/03/22 | 1,022 | 1,025 | 1,017 | 1,025 | 14,300 |
| 2024/03/21 | 1,020 | 1,023 | 1,016 | 1,023 | 20,900 |
| 2024/03/19 | 1,027 | 1,027 | 1,012 | 1,014 | 14,400 |
| 2024/03/18 | 1,028 | 1,028 | 1,018 | 1,027 | 12,200 |
| 2024/03/15 | 1,020 | 1,028 | 1,018 | 1,019 | 6,800 |
| 2024/03/14 | 1,012 | 1,021 | 1,011 | 1,021 | 21,700 |
| 2024/03/13 | 1,032 | 1,032 | 1,019 | 1,026 | 9,800 |
| 2024/03/12 | 1,032 | 1,034 | 1,018 | 1,028 | 16,900 |
| 2024/03/11 | 1,032 | 1,040 | 1,021 | 1,034 | 54,400 |
| 2024/03/08 | 1,001 | 1,015 | 994 | 1,015 | 14,300 |
| 2024/03/07 | 1,010 | 1,010 | 995 | 1,001 | 9,100 |
| 2024/03/06 | 999 | 1,016 | 997 | 1,006 | 16,500 |
| 2024/03/05 | 994 | 1,006 | 990 | 1,001 | 28,200 |
| 2024/03/04 | 989 | 992 | 984 | 992 | 16,000 |
| 2024/03/01 | 991 | 991 | 981 | 982 | 13,900 |
| 2024/02/29 | 993 | 993 | 987 | 991 | 18,800 |
| 2024/02/28 | 986 | 993 | 986 | 991 | 9,800 |
| 2024/02/27 | 985 | 991 | 984 | 987 | 14,300 |
| 2024/02/26 | 995 | 995 | 980 | 984 | 22,700 |
| 2024/02/22 | 994 | 994 | 988 | 988 | 8,700 |
| 2024/02/21 | 990 | 992 | 986 | 989 | 9,300 |
| 2024/02/20 | 992 | 997 | 986 | 988 | 16,600 |
| 2024/02/19 | 979 | 988 | 979 | 985 | 12,200 |
| 2024/02/16 | 973 | 980 | 967 | 979 | 12,500 |
| 2024/02/15 | 973 | 973 | 958 | 971 | 19,600 |
| 2024/02/14 | 972 | 978 | 961 | 968 | 20,400 |
| 2024/02/13 | 1,000 | 1,000 | 971 | 977 | 88,400 |
| 2024/02/09 | 1,035 | 1,036 | 1,025 | 1,031 | 18,500 |
| 2024/02/08 | 1,044 | 1,044 | 1,030 | 1,033 | 17,600 |
| 2024/02/07 | 1,044 | 1,048 | 1,038 | 1,044 | 15,800 |
| 2024/02/06 | 1,033 | 1,054 | 1,026 | 1,044 | 48,700 |
| 2024/02/05 | 1,043 | 1,043 | 1,021 | 1,032 | 52,800 |
| 2024/02/02 | 1,049 | 1,050 | 1,035 | 1,047 | 28,800 |
| 2024/02/01 | 1,045 | 1,050 | 1,041 | 1,043 | 24,700 |
| 2024/01/31 | 1,025 | 1,045 | 1,023 | 1,044 | 35,900 |
| 2024/01/30 | 1,027 | 1,030 | 1,023 | 1,023 | 18,800 |
| 2024/01/29 | 1,020 | 1,030 | 1,020 | 1,023 | 12,300 |
| 2024/01/26 | 1,030 | 1,032 | 1,019 | 1,019 | 17,100 |
| 2024/01/25 | 1,025 | 1,030 | 1,023 | 1,030 | 28,200 |
| 2024/01/24 | 1,024 | 1,030 | 1,013 | 1,022 | 40,200 |
| 2024/01/23 | 1,017 | 1,025 | 1,014 | 1,023 | 35,200 |
| 2024/01/22 | 1,013 | 1,019 | 1,010 | 1,010 | 21,600 |
| 2024/01/19 | 1,013 | 1,020 | 1,007 | 1,009 | 39,400 |
| 2024/01/18 | 1,010 | 1,015 | 1,006 | 1,007 | 18,600 |
| 2024/01/17 | 1,002 | 1,011 | 1,002 | 1,009 | 11,300 |
| 2024/01/16 | 1,010 | 1,010 | 1,002 | 1,004 | 10,100 |
| 2024/01/15 | 1,002 | 1,013 | 1,002 | 1,007 | 16,300 |
| 2024/01/12 | 995 | 1,006 | 992 | 1,002 | 17,200 |
| 2024/01/11 | 1,008 | 1,016 | 1,005 | 1,009 | 22,900 |
| 2024/01/10 | 1,008 | 1,010 | 980 | 1,002 | 33,800 |
| 2024/01/09 | 995 | 1,012 | 993 | 999 | 29,500 |
| 2024/01/05 | 1,025 | 1,025 | 980 | 991 | 79,000 |
| 2024/01/04 | 1,020 | 1,040 | 1,000 | 1,013 | 154,600 |